Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | USD | 1.24 | 1.32 | 1.23 | 1.24 | 1.24 | -0.04 (-3.13%) | 12,700 |
9 Nov 2023 | USD | 1.35 | 1.35 | 1.18 | 1.28 | 1.28 | -0.09 (-6.57%) | 25,700 |
8 Nov 2023 | USD | 1.44 | 1.44 | 1.35 | 1.37 | 1.37 | -0.06 (-4.20%) | 14,200 |
7 Nov 2023 | USD | 1.28 | 1.5 | 1.26 | 1.43 | 1.43 | +0.1 (+7.52%) | 37,500 |
6 Nov 2023 | USD | 1.24 | 1.33 | 1.24 | 1.33 | 1.33 | +0.07 (+5.56%) | 7,200 |
3 Nov 2023 | USD | 1.23 | 1.29 | 1.16 | 1.26 | 1.26 | 0.0 (0.0%) | 10,600 |
2 Nov 2023 | USD | 1.16 | 1.29 | 1.15 | 1.26 | 1.26 | +0.05 (+4.13%) | 23,100 |
1 Nov 2023 | USD | 1.19 | 1.22 | 1.16 | 1.21 | 1.21 | +0.03 (+2.54%) | 5,800 |
31 Oct 2023 | USD | 1.15 | 1.2 | 1.15 | 1.18 | 1.18 | 0.0 (0.0%) | 1,000 |
30 Oct 2023 | USD | 1.29 | 1.29 | 1.16 | 1.18 | 1.18 | +0.02 (+1.72%) | 4,900 |
27 Oct 2023 | USD | 1.19 | 1.22 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 2,900 |
26 Oct 2023 | USD | 1.26 | 1.27 | 1.16 | 1.16 | 1.16 | -0.13 (-10.08%) | 17,600 |
25 Oct 2023 | USD | 1.32 | 1.32 | 1.24 | 1.29 | 1.29 | -0.03 (-2.27%) | 5,800 |
24 Oct 2023 | USD | 1.35 | 1.35 | 1.2 | 1.32 | 1.32 | +0.03 (+2.33%) | 8,800 |
23 Oct 2023 | USD | 1.25 | 1.35 | 1.2 | 1.29 | 1.29 | +0.01 (+0.78%) | 17,000 |
20 Oct 2023 | USD | 1.18 | 1.35 | 1.18 | 1.28 | 1.28 | +0.07 (+5.79%) | 15,400 |
19 Oct 2023 | USD | 1.19 | 1.24 | 1.11 | 1.21 | 1.21 | +0.04 (+3.42%) | 5,300 |
18 Oct 2023 | USD | 1.28 | 1.33 | 1.17 | 1.17 | 1.17 | -0.11 (-8.59%) | 26,300 |
17 Oct 2023 | USD | 1.33 | 1.33 | 1.12 | 1.28 | 1.28 | +0.01 (+0.79%) | 45,100 |
16 Oct 2023 | USD | 1.15 | 1.3 | 1.12 | 1.27 | 1.27 | +0.15 (+13.39%) | 11,000 |
13 Oct 2023 | USD | 1.32 | 1.32 | 1.12 | 1.12 | 1.12 | -0.13 (-10.40%) | 18,500 |
12 Oct 2023 | USD | 1.35 | 1.37 | 1.2 | 1.25 | 1.25 | -0.13 (-9.42%) | 79,900 |
11 Oct 2023 | USD | 1.22 | 1.52 | 1.15 | 1.38 | 1.38 | +0.34 (+32.69%) | 851,100 |
10 Oct 2023 | USD | 1.04 | 1.07 | 1.02 | 1.04 | 1.04 | -0.04 (-3.70%) | 9,200 |
9 Oct 2023 | USD | 1.05 | 1.08 | 1.03 | 1.08 | 1.08 | +0.03 (+2.86%) | 4,600 |
6 Oct 2023 | USD | 1.08 | 1.08 | 1.02 | 1.05 | 1.05 | -0.02 (-1.87%) | 7,600 |
5 Oct 2023 | USD | 1.09 | 1.09 | 1.02 | 1.07 | 1.07 | -0.01 (-0.93%) | 4,500 |
4 Oct 2023 | USD | 1.07 | 1.1 | 1.07 | 1.08 | 1.08 | +0.02 (+1.89%) | 3,500 |
3 Oct 2023 | USD | 1.07 | 1.08 | 1.02 | 1.06 | 1.06 | -0.04 (-3.64%) | 7,900 |
2 Oct 2023 | USD | 1.02 | 1.14 | 1.02 | 1.1 | 1.1 | +0.05 (+4.76%) | 30,200 |